GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

GOERTEK : 가이 ( 002241.SZ )

16.28 ▼ -0.41 (-2.46%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 16.28 ▼-0.41 ▼-2.46%
24-05-23 16.69 ▼-0.40 ▼-2.34%
24-05-22 17.09 ▲0.26 ▲1.54%
24-05-21 16.83 ▲0.13 ▲0.78%
24-05-20 16.70 ▼-0.19 ▼-1.12%
24-05-17 16.89 ▼-0.18 ▼-1.05%
24-05-16 17.07 ▲0.22 ▲1.31%
24-05-15 16.85 ▼-0.34 ▼-1.98%
24-05-14 17.19 ▲0.39 ▲2.32%
24-05-13 16.80 ▲0.60 ▲3.7%
24-05-10 16.20 ▼-0.02 ▼-0.12%
24-05-09 16.22 ▲0.09 ▲0.56%
24-05-08 16.13 ▼-0.22 ▼-1.35%
24-05-07 16.35 ▲0.05 ▲0.31%
24-05-06 16.30 ▲0.50 ▲3.16%
24-04-30 15.80 ▼-0.14 ▼-0.88%
24-04-29 15.94 ▲0.35 ▲2.25%
24-04-26 15.59 ▲0.44 ▲2.9%
24-04-25 15.15 ▲0.18 ▲1.2%
24-04-24 14.97 ▲0.15 ▲1.01%
24-04-23 14.82 ▼-0.08 ▼-0.54%
24-04-22 14.90 ▲0.08 ▲0.54%
24-04-19 14.82 ▼-0.35 ▼-2.31%
24-04-18 15.17 ▼-0.08 ▼-0.52%
24-04-17 15.25 ▲0.46 ▲3.11%
24-04-16 14.79 ▼-0.46 ▼-3.02%
24-04-15 15.25 ▲0.01 ▲0.07%
24-04-12 15.24 ▼-0.18 ▼-1.17%
24-04-11 15.42 ▼-0.23 ▼-1.47%
24-04-10 15.65 ▼-0.45 ▼-2.8%
24-04-09 16.10 ▲0.27 ▲1.71%
24-04-08 15.83 ▼-0.49 ▼-3%
24-04-03 16.32 ▼-0.11 ▼-0.67%
24-04-02 16.43 ▼-0.17 ▼-1.02%
24-04-01 16.60 ▲0.62 ▲3.88%
24-03-29 15.98 ▲0.19 ▲1.2%
24-03-28 15.79 ▼-0.23 ▼-1.44%
24-03-27 16.02 ▼-0.88 ▼-5.21%
24-03-26 16.90 -0.00 -0%
24-03-25 16.90 ▼-0.70 ▼-3.98%
24-03-22 17.60 ▼-0.15 ▼-0.85%
24-03-21 17.75 ▼-0.17 ▼-0.95%
24-03-20 17.92 ▲0.06 ▲0.34%
24-03-19 17.86 ▼-0.05 ▼-0.28%
24-03-18 17.91 ▲0.32 ▲1.82%
24-03-15 17.59 ▲0.21 ▲1.21%
24-03-14 17.38 ▼-0.26 ▼-1.47%
24-03-13 17.64 ▼-0.12 ▼-0.68%
24-03-12 17.76 ▲0.09 ▲0.51%
24-03-11 17.67 ▲0.18 ▲1.03%
24-03-08 17.49 ▲0.19 ▲1.1%
24-03-07 17.30 ▼-0.82 ▼-4.53%
24-03-06 18.12 ▲0.70 ▲4.02%
24-03-05 17.42 ▲0.18 ▲1.04%
24-03-04 17.24 ▼-0.18 ▼-1.03%
24-03-01 17.42 ▲0.78 ▲4.69%
24-02-29 16.64 ▲0.57 ▲3.55%
24-02-28 16.07 ▼-0.84 ▼-4.97%
24-02-27 16.91 ▲0.33 ▲1.99%
24-02-26 16.58 ▲0.35 ▲2.16%
24-02-23 16.23 ▲0.07 ▲0.43%
24-02-22 16.16 ▲0.28 ▲1.76%
24-02-21 15.88 ▲0.08 ▲0.51%
24-02-20 15.80 ▼-0.29 ▼-1.8%
24-02-19 16.09 ▼-0.11 ▼-0.68%
24-02-08 16.20 ▲0.61 ▲3.91%
24-02-07 15.59 ▲0.08 ▲0.52%
24-02-06 15.51 ▲0.98 ▲6.74%
24-02-05 14.53 ▼-0.10 ▼-0.68%
24-02-02 14.63 ▼-0.58 ▼-3.81%
24-02-01 15.21 ▼-0.04 ▼-0.26%
24-01-31 15.25 ▼-0.75 ▼-4.69%
24-01-30 16.00 ▼-0.23 ▼-1.42%
24-01-29 16.23 ▼-0.71 ▼-4.19%
24-01-26 16.94 ▼-0.64 ▼-3.64%
24-01-25 17.58 ▲0.24 ▲1.38%
24-01-24 17.34 ▼-0.51 ▼-2.86%
24-01-23 17.85 ▲0.33 ▲1.88%
24-01-22 17.52 ▼-0.54 ▼-2.99%
24-01-19 18.06 -0.00 -0%
24-01-18 18.06 ▲0.17 ▲0.95%
24-01-17 17.89 ▼-1.06 ▼-5.59%
24-01-16 18.95 ▲0.30 ▲1.61%
24-01-15 18.65 ▲0.35 ▲1.91%
24-01-12 18.30 ▼-0.82 ▼-4.29%
24-01-11 19.12 ▲0.43 ▲2.3%
24-01-10 18.69 ▼-0.65 ▼-3.36%
24-01-09 19.34 ▼-0.05 ▼-0.26%
24-01-08 19.39 ▼-0.39 ▼-1.97%
24-01-05 19.78 ▲0.11 ▲0.56%
24-01-04 19.67 ▼-0.38 ▼-1.9%
24-01-03 20.05 ▼-0.70 ▼-3.37%
24-01-02 20.75 ▼-0.26 ▼-1.24%
23-12-29 21.01 ▲1.91 ▲10%
23-12-28 19.10 ▲0.33 ▲1.76%
23-12-27 18.77 ▲0.35 ▲1.9%
23-12-26 18.42 ▼-0.58 ▼-3.05%
23-12-25 19.00 ▲0.51 ▲2.76%
23-12-22 18.49 ▼-0.21 ▼-1.12%
23-12-21 18.70 ▼-0.16 ▼-0.85%
23-12-20 18.86 ▼-0.03 ▼-0.16%
23-12-19 18.89 ▲0.49 ▲2.66%
23-12-18 18.40 ▼-0.20 ▼-1.08%
23-12-15 18.60 ▲0.05 ▲0.27%
23-12-14 18.55 ▼-0.08 ▼-0.43%
23-12-13 18.63 ▼-0.11 ▼-0.59%
23-12-12 18.74 ▲0.14 ▲0.75%
23-12-11 18.60 ▲0.86 ▲4.85%
23-12-08 17.74 ▲0.30 ▲1.72%
23-12-07 17.44 ▲0.03 ▲0.17%
23-12-06 17.41 ▲0.04 ▲0.23%
23-12-05 17.37 ▼-0.51 ▼-2.85%
23-12-04 17.88 ▼-0.39 ▼-2.13%
23-12-01 18.27 ▲0.27 ▲1.5%
23-11-30 18.00 ▼-0.20 ▼-1.1%
23-11-29 18.20 ▼-0.23 ▼-1.25%
23-11-28 18.43 ▲0.29 ▲1.6%
23-11-27 18.14 ▲0.05 ▲0.28%
23-11-24 18.09 ▼-0.34 ▼-1.84%
23-11-23 18.43 ▲0.12 ▲0.66%
23-11-22 18.31 ▼-0.25 ▼-1.35%
23-11-21 18.56 ▼-0.22 ▼-1.17%
23-11-20 18.78 ▼-0.46 ▼-2.39%
23-11-17 19.24 ▲0.34 ▲1.8%
23-11-16 18.90 ▼-0.35 ▼-1.82%
23-11-15 19.25 ▲0.13 ▲0.68%
23-11-14 19.12 ▼-0.07 ▼-0.36%
23-11-13 19.19 ▼-0.20 ▼-1.03%
23-11-10 19.39 ▲0.80 ▲4.3%
23-11-09 18.59 ▼-0.09 ▼-0.48%
23-11-08 18.68 ▼-0.31 ▼-1.63%
23-11-07 18.99 ▲0.07 ▲0.37%
23-11-06 18.92 ▲0.63 ▲3.44%
23-11-03 18.29 ▲0.74 ▲4.22%
23-11-02 17.55 ▼-0.23 ▼-1.29%
23-11-01 17.78 ▼-0.25 ▼-1.39%
23-10-31 18.03 ▼-0.13 ▼-0.72%
23-10-30 18.16 ▲0.73 ▲4.19%
23-10-27 17.43 ▲0.15 ▲0.87%
23-10-26 17.28 ▲0.09 ▲0.52%
23-10-25 17.19 ▲0.19 ▲1.12%
23-10-24 17.00 ▼-0.08 ▼-0.47%
23-10-23 17.08 ▲0.42 ▲2.52%
23-10-20 16.66 ▼-0.40 ▼-2.34%
23-10-19 17.06 ▼-0.25 ▼-1.44%
23-10-18 17.31 ▼-0.54 ▼-3.03%
23-10-17 17.85 ▲0.04 ▲0.22%
23-10-16 17.81 ▼-0.52 ▼-2.84%
23-10-13 18.33 ▼-0.02 ▼-0.11%
23-10-12 18.35 ▲0.04 ▲0.22%
23-10-11 18.31 ▲1.16 ▲6.76%
23-10-10 17.15 ▼-0.21 ▼-1.21%
23-10-09 17.36 ▲1.58 ▲10.01%
23-09-28 15.78 ▲0.48 ▲3.14%
23-09-27 15.30 ▼-0.02 ▼-0.13%
23-09-26 15.32 ▼-0.21 ▼-1.35%
23-09-25 15.53 ▼-0.22 ▼-1.4%
23-09-22 15.75 ▲0.71 ▲4.72%
23-09-21 15.04 ▼-0.11 ▼-0.73%
23-09-20 15.15 ▼-0.09 ▼-0.59%
23-09-19 15.24 ▼-0.25 ▼-1.61%
23-09-18 15.49 ▲0.14 ▲0.91%
23-09-15 15.35 ▼-0.04 ▼-0.26%
23-09-14 15.39 ▼-0.17 ▼-1.09%
23-09-13 15.56 ▼-0.44 ▼-2.75%
23-09-12 16.00 -0.00 -0%
23-09-11 16.00 ▲0.33 ▲2.11%
23-09-08 15.67 ▲0.05 ▲0.32%
23-09-07 15.62 ▼-0.37 ▼-2.31%
23-09-06 15.99 ▲0.20 ▲1.27%
23-09-05 15.79 ▼-0.02 ▼-0.13%
23-09-04 15.81 ▲0.38 ▲2.46%
23-09-01 15.43 ▲0.11 ▲0.72%
23-08-31 15.32 -0.00 -0%
23-08-30 15.32 ▲0.16 ▲1.06%
23-08-29 15.16 ▲0.44 ▲2.99%
23-08-28 14.72 ▲0.30 ▲2.08%
23-08-25 14.42 ▼-0.43 ▼-2.9%
23-08-24 14.85 ▼-0.19 ▼-1.26%
23-08-23 15.04 ▼-0.71 ▼-4.51%
23-08-22 15.75 ▼-0.15 ▼-0.94%
23-08-21 15.90 ▼-0.11 ▼-0.69%
23-08-18 16.01 ▼-0.34 ▼-2.08%
23-08-17 16.35 ▲0.04 ▲0.25%
23-08-16 16.31 ▼-0.04 ▼-0.24%
23-08-15 16.35 ▼-0.45 ▼-2.68%
23-08-14 16.80 ▼-0.50 ▼-2.89%
23-08-11 17.30 ▼-0.42 ▼-2.37%
23-08-10 17.72 ▲0.13 ▲0.74%
23-08-09 17.59 ▼-0.30 ▼-1.68%
23-08-08 17.89 ▼-0.07 ▼-0.39%
23-08-07 17.96 ▼-0.14 ▼-0.77%
23-08-04 18.10 ▲0.06 ▲0.33%
23-08-03 18.04 ▲0.20 ▲1.12%
23-08-02 17.84 ▼-0.03 ▼-0.17%
23-08-01 17.87 ▼-0.03 ▼-0.17%
23-07-31 17.90 ▲0.29 ▲1.65%
23-07-28 17.61 ▲0.20 ▲1.15%
23-07-27 17.41 ▼-0.14 ▼-0.8%
23-07-26 17.55 ▼-0.17 ▼-0.96%
23-07-25 17.72 ▲0.29 ▲1.66%
23-07-24 17.43 ▼-0.14 ▼-0.8%
23-07-21 17.57 ▼-0.13 ▼-0.73%
23-07-20 17.70 ▼-0.33 ▼-1.83%
23-07-19 18.03 ▼-0.06 ▼-0.33%
23-07-18 18.09 ▼-0.16 ▼-0.88%
23-07-17 18.25 ▼-0.12 ▼-0.65%
23-07-14 18.37 ▼-0.28 ▼-1.5%
23-07-13 18.65 ▲0.56 ▲3.1%
23-07-12 18.09 ▼-0.50 ▼-2.69%
23-07-11 18.59 ▲0.16 ▲0.87%
23-07-10 18.43 ▼-0.09 ▼-0.49%
23-07-07 18.52 ▼-0.18 ▼-0.96%
23-07-06 18.70 ▼-0.12 ▼-0.64%
23-07-05 18.82 ▼-0.26 ▼-1.36%
23-07-04 19.08 ▲0.49 ▲2.64%
23-07-03 18.59 ▲0.84 ▲4.73%
23-06-30 17.75 ▲0.02 ▲0.11%
23-06-29 17.73 ▲0.34 ▲1.96%
23-06-28 17.39 ▼-0.22 ▼-1.25%
23-06-27 17.61 ▲0.19 ▲1.09%
23-06-26 17.42 ▼-0.52 ▼-2.9%
23-06-21 17.94 ▼-0.68 ▼-3.65%
23-06-20 18.62 ▲0.04 ▲0.22%
23-06-19 18.58 ▲0.10 ▲0.54%
23-06-16 18.48 ▲0.25 ▲1.37%
23-06-15 18.23 ▲0.02 ▲0.11%
23-06-14 18.21 ▼-0.33 ▼-1.78%
23-06-13 18.54 ▲0.36 ▲1.98%
23-06-12 18.18 -0.00 -0%
23-06-09 18.18 ▲0.35 ▲1.96%
23-06-08 17.83 ▼-0.31 ▼-1.71%
23-06-07 18.14 ▲0.18 ▲1%
23-06-06 17.96 ▼-1.32 ▼-6.85%
23-06-05 19.28 ▼-0.03 ▼-0.16%
23-06-02 19.31 ▲0.13 ▲0.68%
23-06-01 19.18 ▲0.80 ▲4.35%
23-05-31 18.38 ▲0.09 ▲0.49%
23-05-30 18.29 ▲0.32 ▲1.78%
23-05-29 17.97 ▼-0.30 ▼-1.64%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 미·중 무역전쟁, 4월 경제지표·부동산 가격, MLF 금리, 니오 '온보' 출시

무료